BMO Managed Portfolio Trust Inc Shs (BMPI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BMO Managed Portfolio Trust Inc Shs

Date Open High Low Close* Volume
09/09/2021 148.00p 148.40p 146.50p 148.00p 5292
08/09/2021 148.00p 150.00p 146.85p 148.00p 44408
07/09/2021 148.00p 149.10p 147.68p 148.00p 61373
06/09/2021 148.00p 149.35p 146.85p 148.00p 24510
03/09/2021 148.00p 149.97p 146.85p 148.00p 9390
02/09/2021 148.00p 149.70p 146.84p 148.00p 17172
01/09/2021 148.00p 150.00p 146.00p 148.00p 69431
31/08/2021 148.00p 150.00p 146.00p 148.00p 56191
27/08/2021 148.00p 149.95p 146.25p 148.00p 25416
26/08/2021 148.00p 150.00p 146.71p 148.00p 15879
25/08/2021 148.00p 149.96p 146.00p 148.00p 3133
24/08/2021 146.50p 149.00p 146.50p 148.00p 67103
23/08/2021 146.00p 149.00p 144.00p 146.50p 79099
20/08/2021 146.00p 148.00p 144.68p 146.00p 24314
19/08/2021 146.00p 148.00p 144.68p 146.00p 11701
18/08/2021 146.00p 147.20p 144.00p 146.00p 20703
17/08/2021 146.00p 148.00p 144.50p 146.00p 31020
16/08/2021 145.00p 147.20p 144.00p 146.00p 35981
13/08/2021 145.00p 146.75p 143.66p 145.00p 33104
12/08/2021 145.00p 145.00p 143.00p 145.00p 14488
11/08/2021 145.00p 147.00p 143.66p 145.00p 23774
10/08/2021 145.00p 146.22p 143.00p 145.00p 19812
09/08/2021 145.00p 147.00p 143.00p 145.00p 47885
06/08/2021 145.00p 146.22p 143.00p 145.00p 40467
05/08/2021 145.00p 146.29p 143.00p 145.00p 42839
04/08/2021 144.00p 145.50p 142.35p 144.00p 13046
03/08/2021 144.00p 146.00p 144.00p 144.00p 3347
02/08/2021 144.00p 145.36p 142.00p 144.00p 23890
30/07/2021 144.00p 145.50p 144.00p 144.00p 1534
29/07/2021 144.00p 146.00p 142.35p 144.00p 14057
28/07/2021 143.50p 144.80p 142.03p 143.50p 20988
27/07/2021 143.00p 145.00p 143.00p 143.50p 19719
26/07/2021 144.50p 145.30p 143.00p 143.00p 41937
23/07/2021 144.50p 145.55p 143.00p 144.50p 19792
22/07/2021 144.50p 145.00p 144.50p 144.50p 4654
21/07/2021 144.50p 144.97p 143.00p 144.50p 9578
20/07/2021 143.50p 144.97p 143.00p 144.50p 37531
19/07/2021 143.50p 144.00p 143.03p 143.50p 51210
16/07/2021 144.50p 144.50p 143.00p 144.50p 8584
15/07/2021 144.50p 146.50p 143.00p 144.50p 335274
14/07/2021 144.50p 146.00p 144.50p 144.50p 6134
13/07/2021 144.50p 146.00p 143.00p 144.50p 33195
12/07/2021 144.50p 146.50p 143.76p 144.50p 262343
09/07/2021 144.50p 146.00p 144.50p 144.50p 54359
08/07/2021 144.50p 145.84p 143.76p 144.50p 60890
07/07/2021 144.50p 145.84p 143.00p 144.50p 35288
06/07/2021 144.00p 144.87p 142.00p 143.50p 16501
05/07/2021 143.00p 144.88p 142.00p 143.50p 61813
02/07/2021 143.00p 145.00p 142.00p 143.00p 2953
01/07/2021 143.00p 145.00p 143.00p 143.00p 4678
30/06/2021 143.00p 144.88p 141.50p 143.00p 14900
29/06/2021 143.00p 144.88p 141.50p 143.00p 10195
28/06/2021 143.00p 145.00p 141.00p 143.00p 52015
25/06/2021 143.00p 143.00p 140.00p 143.00p 83432
24/06/2021 142.50p 144.00p 142.50p 143.00p 5111
23/06/2021 142.00p 143.96p 140.50p 142.00p 10269
22/06/2021 142.00p 144.00p 140.96p 142.00p 29076
21/06/2021 143.00p 143.97p 141.00p 142.00p 71300
18/06/2021 144.50p 145.97p 143.00p 144.00p 14213
17/06/2021 146.00p 146.00p 144.50p 144.50p 15460
16/06/2021 146.00p 148.00p 144.90p 146.00p 14829
15/06/2021 145.50p 148.00p 144.90p 146.00p 30608
14/06/2021 145.00p 147.00p 144.80p 145.50p 30182
11/06/2021 145.00p 148.00p 145.00p 145.00p 22038
10/06/2021 145.00p 147.00p 145.00p 145.50p 31409
09/06/2021 144.50p 146.00p 143.63p 144.50p 13304
08/06/2021 144.00p 146.00p 144.00p 144.50p 38513
07/06/2021 143.50p 145.00p 142.30p 144.00p 31962
04/06/2021 143.50p 145.00p 143.50p 143.50p 16250
03/06/2021 143.50p 144.67p 142.00p 143.50p 17497
02/06/2021 143.50p 145.00p 142.00p 143.50p 48795
01/06/2021 143.50p 144.00p 142.00p 143.50p 32477
28/05/2021 143.50p 145.00p 143.50p 143.50p 6560
27/05/2021 143.50p 145.00p 142.00p 143.50p 21881
26/05/2021 143.50p 144.00p 141.00p 143.50p 64987
25/05/2021 143.00p 145.00p 142.34p 143.50p 41720
24/05/2021 143.00p 145.00p 141.45p 143.00p 13166
21/05/2021 142.00p 144.00p 140.44p 143.00p 22756
20/05/2021 142.00p 142.75p 140.00p 142.00p 12029
19/05/2021 142.00p 144.00p 140.44p 142.00p 16001
18/05/2021 142.00p 144.00p 142.00p 142.00p 13758
17/05/2021 142.00p 144.00p 142.00p 142.00p 13489
14/05/2021 142.00p 144.00p 142.00p 142.00p 101645
13/05/2021 143.00p 143.00p 140.00p 141.50p 22705
12/05/2021 143.00p 143.80p 141.00p 143.00p 54448
11/05/2021 144.00p 146.00p 141.04p 143.00p 74311
10/05/2021 145.00p 147.00p 143.00p 145.00p 59965
07/05/2021 145.00p 147.00p 143.00p 145.00p 30191
06/05/2021 145.00p 147.00p 143.00p 145.00p 38680
05/05/2021 144.00p 147.00p 143.00p 145.00p 14711
04/05/2021 144.00p 146.00p 143.25p 144.00p 64670
30/04/2021 144.00p 146.00p 143.24p 144.00p 24480
29/04/2021 144.00p 146.00p 144.00p 144.00p 3716
28/04/2021 143.00p 146.00p 142.24p 144.00p 30940
27/04/2021 142.00p 145.00p 142.00p 143.00p 35473
26/04/2021 142.00p 143.74p 141.04p 142.00p 20378
23/04/2021 142.00p 144.00p 140.64p 142.00p 20226
22/04/2021 142.00p 143.74p 141.00p 142.00p 60729
21/04/2021 142.00p 144.00p 140.24p 142.00p 82813
20/04/2021 142.00p 143.74p 140.00p 142.00p 43852
19/04/2021 142.00p 143.75p 140.00p 142.00p 23695
16/04/2021 141.00p 144.00p 139.60p 142.00p 46659
15/04/2021 140.00p 142.76p 139.00p 141.00p 21670
14/04/2021 140.00p 141.00p 138.44p 139.50p 77387
13/04/2021 138.00p 141.00p 136.44p 139.50p 285849
12/04/2021 138.00p 141.00p 136.32p 138.00p 351559
09/04/2021 138.00p 140.00p 136.00p 138.00p 89163
08/04/2021 138.00p 139.91p 136.32p 138.00p 76861
07/04/2021 136.00p 139.91p 135.24p 138.00p 304961
06/04/2021 135.00p 137.32p 134.32p 136.00p 25692
01/04/2021 135.00p 136.25p 133.20p 135.00p 47224
31/03/2021 135.00p 136.25p 133.20p 135.00p 12127
30/03/2021 135.50p 136.40p 133.20p 135.00p 70011
29/03/2021 135.50p 137.00p 134.00p 135.50p 21026
26/03/2021 135.50p 136.40p 135.50p 135.50p 6223
25/03/2021 135.50p 136.49p 134.00p 135.50p 199264
24/03/2021 135.50p 137.00p 134.40p 135.50p 32163
23/03/2021 135.50p 137.00p 134.00p 135.50p 63324
22/03/2021 136.00p 138.00p 134.40p 136.00p 113647
19/03/2021 136.50p 138.00p 136.00p 136.00p 26775
18/03/2021 136.50p 137.85p 135.00p 136.50p 3970
17/03/2021 137.00p 140.00p 137.00p 137.50p 116403
16/03/2021 136.00p 139.00p 134.00p 137.00p 48714
15/03/2021 136.00p 139.20p 134.81p 136.00p 59552
12/03/2021 136.00p 138.00p 135.50p 135.50p 21222
11/03/2021 135.00p 136.97p 133.00p 135.50p 40541
10/03/2021 134.50p 136.96p 133.70p 135.00p 28465
09/03/2021 135.00p 136.74p 134.00p 134.50p 40151
08/03/2021 136.00p 139.20p 134.00p 135.00p 63345
05/03/2021 136.00p 138.00p 134.84p 136.00p 28747
04/03/2021 136.00p 138.00p 136.00p 136.00p 14606
03/03/2021 133.00p 138.00p 133.00p 136.00p 29543
02/03/2021 133.00p 135.00p 131.32p 133.00p 30322
01/03/2021 133.00p 135.00p 131.00p 133.00p 104515
26/02/2021 132.00p 134.00p 130.04p 132.00p 10348
25/02/2021 133.50p 135.00p 132.00p 133.50p 16817
24/02/2021 133.50p 135.00p 132.03p 133.50p 1785
23/02/2021 133.50p 135.00p 133.50p 133.50p 7464
22/02/2021 133.50p 135.00p 132.03p 133.50p 10609
19/02/2021 133.50p 133.83p 132.03p 133.50p 42929
18/02/2021 134.00p 134.50p 133.00p 133.50p 55876
17/02/2021 133.50p 135.00p 132.00p 134.00p 5133
16/02/2021 134.50p 134.76p 132.00p 133.50p 57131
15/02/2021 133.50p 134.50p 133.00p 134.50p 94154
12/02/2021 133.50p 133.50p 133.50p 133.50p 41087
11/02/2021 133.50p 133.93p 132.00p 133.50p 19856
10/02/2021 133.50p 133.94p 132.00p 133.50p 23708
09/02/2021 133.50p 133.95p 132.00p 133.50p 9477
08/02/2021 132.50p 135.00p 131.00p 133.50p 56511
05/02/2021 132.00p 132.00p 130.00p 132.00p 27263
04/02/2021 132.00p 132.00p 130.00p 132.00p 41281
03/02/2021 131.50p 131.50p 130.00p 131.50p 5477
02/02/2021 131.00p 131.00p 129.10p 131.00p 27345
01/02/2021 130.00p 131.00p 128.00p 131.00p 96155
29/01/2021 130.00p 130.50p 128.00p 129.50p 13039
28/01/2021 130.00p 131.20p 128.00p 129.50p 9204
27/01/2021 134.00p 134.00p 130.00p 132.50p 30451
26/01/2021 134.00p 134.00p 132.90p 134.00p 7738
25/01/2021 134.00p 134.00p 132.00p 134.00p 9763
22/01/2021 134.00p 136.00p 132.04p 134.00p 22688
21/01/2021 134.00p 134.00p 132.00p 134.00p 9129
20/01/2021 134.00p 134.76p 132.89p 134.00p 150350
19/01/2021 134.00p 134.00p 132.00p 134.00p 5960
18/01/2021 134.00p 135.00p 132.89p 134.00p 12459
15/01/2021 134.00p 136.00p 132.89p 134.00p 15589
14/01/2021 134.00p 135.96p 132.89p 134.00p 59363
13/01/2021 134.00p 136.00p 134.00p 134.00p 13727
12/01/2021 134.00p 135.96p 132.85p 134.00p 26259
11/01/2021 134.00p 137.50p 132.00p 134.00p 242194
08/01/2021 134.00p 135.60p 132.60p 134.00p 17236
07/01/2021 133.00p 135.60p 132.60p 134.00p 14307
06/01/2021 130.50p 140.00p 130.50p 132.50p 13470
05/01/2021 130.50p 131.00p 129.30p 130.00p 4936
04/01/2021 130.50p 130.68p 129.30p 130.00p 20272
31/12/2020 130.00p 131.00p 128.00p 129.50p 16554
30/12/2020 130.00p 131.00p 128.45p 129.50p 29869
24/12/2020 127.50p 129.00p 126.00p 127.50p 25755
23/12/2020 129.00p 130.40p 124.00p 127.50p 126026
22/12/2020 129.00p 130.40p 127.00p 129.00p 24436
21/12/2020 131.00p 131.00p 127.00p 129.00p 76961
18/12/2020 131.00p 133.00p 130.30p 131.00p 19547
17/12/2020 131.00p 133.00p 129.00p 131.00p 57153
16/12/2020 130.00p 132.00p 128.00p 131.00p 22736
15/12/2020 130.00p 133.00p 130.00p 130.00p 2673
14/12/2020 129.50p 131.75p 128.50p 130.00p 7506
11/12/2020 129.50p 131.00p 129.50p 129.50p 3739
10/12/2020 129.50p 131.00p 129.50p 129.50p 13535
09/12/2020 129.50p 131.75p 129.00p 129.50p 9778
08/12/2020 129.50p 133.00p 128.90p 129.50p 1930
07/12/2020 129.50p 129.50p 128.00p 129.50p 36263
04/12/2020 129.00p 131.00p 128.20p 129.50p 19237
03/12/2020 127.50p 130.00p 127.20p 129.00p 3987
02/12/2020 127.50p 128.50p 126.90p 127.50p 4920
01/12/2020 127.00p 127.50p 126.00p 127.50p 6827
30/11/2020 127.00p 129.00p 126.20p 127.00p 6279
27/11/2020 127.00p 129.00p 126.20p 127.00p 8811
26/11/2020 126.00p 128.00p 126.00p 126.00p 65799
25/11/2020 126.00p 128.00p 125.08p 126.00p 7461
24/11/2020 125.00p 127.00p 124.08p 125.00p 13327
23/11/2020 125.50p 126.95p 123.25p 125.00p 14562

*Close Price adjusted for both dividends and splits